Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/01/2026	152.80	496,000	151.50	152.80	148	156,600	62,100	14.5
20/01/2026	152.80	698,300	153	160	152.30	205,300	38,200	25.8
19/01/2026	153.40	295,600	155.90	155.90	150.60	56,400	25,600	4.7
16/01/2026	155	1,373,100	146	156.20	144.50	173,200	167,000	1.3
15/01/2026	146	350,700	145	146	143.50	4,000	88,900	-12.3
14/01/2026	145	518,200	145.80	148.80	144.10	23,200	103,600	-11.7
13/01/2026	144.60	461,800	144.60	146.60	144	124,500	249,000	-18.0
12/01/2026	145	312,400	143	146.40	142.90	4,700	13,900	-1.3
09/01/2026	143.50	552,500	145.60	149.10	143.50	50,700	202,500	-22.0
08/01/2026	146	883,800	152.60	152.60	145	60,700	475,700	-61.0
07/01/2026	152.60	389,500	152.60	156.90	152	117,100	46,800	10.8
06/01/2026	152.40	180,000	153	154.50	151.80	69,400	24,500	6.9
05/01/2026	153.10	615,800	148.90	156.70	147.50	181,400	135,500	6.9
31/12/2025	149.50	316,800	148.80	149.50	146.50	700	13,000	-1.8
30/12/2025	147.70	285,100	145.70	148.50	145	65,900	22,700	6.4
29/12/2025	146	200,200	144.20	146	142.70	82,800	17,200	9.6
26/12/2025	144.20	216,500	145	145	142	18,400	22,900	-0.6
25/12/2025	146	265,600	146	146.70	143.50	54,600	34,000	3.0
24/12/2025	146.60	255,100	147	147	145	27,900	17,300	1.6
23/12/2025	147.50	361,400	148	148	145.40	180,200	61,000	17.5
22/12/2025	147	339,800	144	147.50	143.50	114,600	63,500	7.5
19/12/2025	144	451,800	142.70	144	141.40	325,000	185,500	20.1
18/12/2025	143.30	250,100	140.90	144.30	140.90	70,800	40,700	4.3
17/12/2025	143	308,500	143	144.50	141.80	131,000	78,700	7.5
16/12/2025	142.60	449,300	140	144	139.60	139,400	101,400	5.5
15/12/2025	140.10	449,800	140	141.90	139.10	101,000	133,100	-4.5
12/12/2025	140	1,048,100	150.90	150.90	140	152,700	250,700	-14.4
11/12/2025	150	364,500	149.70	152.50	149.70	176,100	131,400	6.8
10/12/2025	149.60	441,500	152.90	154.20	149.60	22,800	128,100	-15.9
09/12/2025	154.50	992,400	156	158	148	134,000	272,900	-21.2
08/12/2025	157.30	681,300	160	160	154.10	18,700	200,500	-28.5
05/12/2025	160	1,133,200	158.90	165	156	173,900	122,700	7.8
04/12/2025	158.50	813,600	158	159	155.20	282,600	274,900	1.3
03/12/2025	155.10	2,151,500	145.90	155.10	145	580,100	334,900	36.8
02/12/2025	145	446,000	144.20	145	142.50	24,700	172,900	-21.3
01/12/2025	145	345,900	146.20	147.80	145	155,400	137,600	2.7
28/11/2025	147	481,000	146	147.80	145	146,800	28,200	17.4
27/11/2025	146.10	362,900	145.50	146.70	144.10	85,800	52,400	4.9
26/11/2025	145.10	418,800	141.50	146	141.50	116,400	95,700	3.0
25/11/2025	142	302,300	140.30	142	139.30	15,900	63,500	-6.7
24/11/2025	140.40	187,700	142.30	143.50	140.40	35,000	69,000	-4.8
21/11/2025	142.30	296,500	142	143.30	140	86,000	60,400	3.6
20/11/2025	142.20	552,800	146.30	147	141.80	15,100	330,500	-45.1
19/11/2025	147	695,600	148.60	148.60	144.60	53,600	334,500	-41.0
18/11/2025	148.50	956,700	147	148.50	145.40	188,000	136,200	7.8
17/11/2025	146.60	579,600	146.80	148.50	144.40	167,200	274,000	-15.6
14/11/2025	146	209,400	145.10	146	142.50	8,600	63,100	-7.9
13/11/2025	145.10	572,300	144.10	149.10	139.50	150,700	159,500	-1.4
12/11/2025	144	290,900	139.50	144	139.50	130,600	17,400	16.1
11/11/2025	141.90	195,500	137.90	141.90	137.90	70,800	14,700	7.8
10/11/2025	139.10	310,900	135	142.60	135	178,500	40,400	19.3
07/11/2025	139.50	351,200	139.60	142.50	139.50	144,900	54,500	12.7
06/11/2025	143	458,800	143.60	143.60	139.50	233,800	216,700	2.6
05/11/2025	143	269,700	143.90	143.90	141.50	118,900	18,000	14.4
04/11/2025	143	836,500	144.60	146.90	139.90	328,100	389,500	-8.7
03/11/2025	147	711,300	148	148.40	145.60	287,700	408,400	-17.7
31/10/2025	148.40	649,900	148.10	148.40	145.70	359,800	149,900	30.8
30/10/2025	148.10	1,027,600	147.50	148.50	144.50	467,700	400,000	9.9
29/10/2025	145	575,200	150.40	150.40	145	283,400	196,700	12.7
28/10/2025	148	538,900	147.70	148.50	142.90	161,400	82,900	11.4
27/10/2025	146.30	611,600	147.50	149.10	144.50	216,700	132,700	12.3
24/10/2025	147.50	883,500	143.60	147.80	143.60	387,700	96,600	42.5
23/10/2025	142.50	436,400	145.30	147.70	142.50	87,500	28,700	8.4
22/10/2025	144.40	944,400	142.10	144.40	140	175,500	48,800	18.0
21/10/2025	138.20	1,254,700	129.30	138.20	129.30	250,900	339,300	-12.6
20/10/2025	129.20	450,700	136	138.90	129.20	87,900	111,400	-3.3
17/10/2025	138.90	640,000	139.40	140	136.50	297,400	56,600	33.4
16/10/2025	139.50	244,100	142.30	143	139.40	18,500	33,900	-2.2
15/10/2025	142	585,800	141.90	143.50	139.30	352,200	139,700	30.3
14/10/2025	142.20	1,094,100	142.20	142.20	137.20	435,000	177,700	36.2
13/10/2025	142.20	520,400	142.50	143	140.30	95,400	84,100	1.6
10/10/2025	143.60	1,813,000	138.60	145.20	137.70	373,600	117,100	36.7
09/10/2025	137.30	934,400	134	137.80	133.70	0	0	0
08/10/2025	133.60	567,600	132.80	133.90	129.90	151,600	108,200	5.7
07/10/2025	130.50	862,200	127.70	132	126.50	268,700	30,300	31.1
06/10/2025	125.20	318,600	125	126.30	123	118,100	172,800	-6.8
03/10/2025	123	194,400	123.50	125.50	122.10	17,000	19,300	-0.3
02/10/2025	124	335,200	125.60	127.40	124	13,600	112,600	-12.4
01/10/2025	126.30	201,400	128.30	128.40	126.30	10,600	125,700	-14.7
30/09/2025	128	732,000	128	129.20	125.40	56,100	494,400	-55.4
29/09/2025	128.90	407,700	129.90	129.90	128	161,800	309,700	-19.0
26/09/2025	130	265,400	130.10	130.30	129.30	82,500	156,400	-9.6
25/09/2025	131.20	450,400	131.50	131.50	129	91,000	292,400	-26.1
24/09/2025	131.80	451,900	128.50	131.80	127	137,700	296,200	-20.2
23/09/2025	129	369,700	130.50	131.30	129	77,800	161,500	-10.9
22/09/2025	130.90	478,400	132	132	128.60	154,500	135,500	2.5
19/09/2025	131	718,400	132.80	132.80	128.90	169,500	373,300	-26.6
18/09/2025	132.50	485,600	134.60	134.60	132	211,400	222,200	-1.5
17/09/2025	133.50	632,100	138	138.30	133.40	260,200	387,700	-17.2
16/09/2025	136	1,215,300	133.30	139.50	133.20	446,200	506,700	-8.5
15/09/2025	133.20	655,900	132	133.80	131.50	238,400	185,900	7.0
12/09/2025	131	370,900	127.70	131	127.70	154,900	25,900	16.7
11/09/2025	128.90	392,100	127.30	128.90	123	71,400	158,500	-11.0
10/09/2025	128.50	570,200	128	129	126.90	141,500	269,500	-16.3
09/09/2025	128.20	398,900	130	130	127.60	89,900	235,700	-18.7
08/09/2025	130	470,400	132.60	132.60	128.50	129,800	200,400	-9.2
05/09/2025	131.80	946,000	130.10	133.30	130.10	340,000	245,400	12.4
04/09/2025	129.80	552,500	128.10	131	128	157,500	281,500	-16.0
03/09/2025	128.10	640,500	130.50	130.50	128	31,900	397,100	-46.9
29/08/2025	130.60	737,000	131	131.70	130	200,300	374,600	-22.7

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-25)	-0.10	-0.08%	8,552,900	-402,253	0	119 132 130.50
2 tháng (2026-04-23)	-16.70	-11.38%	15,248,200	-1,463,234	0	119 149 130.50
3 tháng (2026-03-24)	-28	-17.72%	23,255,600	-2,112,207	63.4	119 162.50 130.50
6 tháng (2025-12-24)	-16.60	-11.32%	55,729,300	-2,933,007	-73.5	119 175.50 130.50
12 tháng (2025-06-27)	-10.40	-7.41%	130,385,000	-7,716,777	-630.9	119 175.50 130.50
24 tháng (2024-07-02)	-12.40	-8.71%	248,367,400	-16,036,072	-2,232.2	99.28 175.50 130.50
36 tháng (2023-07-10)	69.60	115.23%	439,360,600	-12,249,436	-1,848.7	54.56 175.50 130.50
60 tháng (2021-07-19)	115.92	823.50%	1,150,741,400	9,649,314	-435.6	13.92 175.50 130.50

CTCP Bán lẻ Kỹ thuật số FPT (frt)

THỐNG KÊ GIAO DỊCH